FTSEurofirst 300 Retail Index (E4040)
FTSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.03 | 0.200163239924 | 514.58 | 520.82 | 510.23 | 0 | 0 | IX |
| 4 | -17.59 | -3.29894973743 | 533.2 | 575.38 | 510.23 | 0 | 0 | IX |
| 12 | -21.22 | -3.95283423058 | 536.83 | 575.38 | 510.23 | 0 | 0 | IX |
| 26 | 15.67 | 3.13437612514 | 499.94 | 575.38 | 452.78 | 0 | 0 | IX |
| 52 | 75.55 | 17.1681134391 | 440.06 | 575.38 | 412.59 | 0 | 0 | IX |
| 156 | 63.43 | 14.0275996285 | 452.18 | 575.38 | 248.65 | 0 | 0 | IX |
| 260 | 371.45 | 257.66509434 | 144.16 | 575.38 | 144.16 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 515.61 | 0.22 | 0.04 | 515.39 | 517.47 | 513.28 | 0 |
| 1735061400 | 515.39 | 1.38 | 0.27 | 514.01 | 516.88 | 514.01 | 0 |
| 1734975000 | 514.01 | -6.01 | -1.16 | 520.02 | 520.02 | 514.01 | 0 |
| 1734715800 | 520.02 | 5.44 | 1.06 | 514.58 | 520.82 | 510.23 | 0 |
| 1734629400 | 514.58 | -9.01 | -1.72 | 523.59 | 523.69 | 512.7 | 0 |
| 1734543000 | 523.59 | 1.76 | 0.34 | 521.83 | 525.04999 | 518.85 | 0 |
| 1734456600 | 521.83 | -2.49 | -0.47 | 524.32 | 529.78 | 521.09 | 0 |
| 1734370200 | 524.32 | 0.83 | 0.16 | 523.49 | 524.32 | 517.66999 | 0 |
| 1734111000 | 523.49 | 4.37 | 0.84 | 519.12 | 527.42999 | 518.79999 | 0 |
| 1734024600 | 519.12 | -12.13 | -2.28 | 531.25 | 531.25 | 517.46 | 0 |
| 1733938200 | 531.25 | -26.81 | -4.80 | 558.05999 | 558.1 | 529.48 | 0 |
| 1733851800 | 558.05999 | -4.29 | -0.76 | 562.35 | 564.57 | 557.69 | 0 |
| 1733765400 | 562.35 | -5.9 | -1.04 | 568.25 | 568.38 | 561.64 | 0 |
| 1733506200 | 568.25 | -2.24 | -0.39 | 570.49 | 571.51 | 565.97 | 0 |
| 1733419800 | 570.49 | -2.31 | -0.40 | 572.79999 | 574.11 | 568.72 | 0 |
| 1733333400 | 572.79999 | 11.96 | 2.13 | 560.84 | 575.38 | 560.84 | 0 |
| 1733247000 | 560.84 | 9.55 | 1.73 | 551.29 | 560.84 | 551.24 | 0 |
| 1733160600 | 551.29 | 13.33 | 2.48 | 537.96 | 551.29 | 537.11 | 0 |
| 1732901400 | 537.96 | 4.76 | 0.89 | 533.2 | 537.96 | 531.66999 | 0 |
| 1732815000 | 533.2 | 0.24 | 0.05 | 532.96 | 536.54 | 532.04999 | 0 |
| 1732728600 | 532.96 | -5.75 | -1.07 | 538.71 | 539.04 | 529.92999 | 0 |
| 1732642200 | 538.71 | -3.5 | -0.65 | 542.21 | 542.22 | 537.02 | 0 |
| 1732555800 | 542.21 | 0.07 | 0.01 | 542.14 | 545.72 | 541.01 | 0 |
| 1732296600 | 542.14 | 11.96 | 2.26 | 530.17999 | 542.14 | 530.11 | 0 |
| 1732210200 | 530.17999 | 5.72 | 1.09 | 524.46 | 530.28 | 521.46 | 0 |
| 1732123800 | 524.46 | 0.83 | 0.16 | 523.63 | 528.38 | 522.41999 | 0 |
| 1732037400 | 523.63 | -1.16 | -0.22 | 524.79 | 525.04999 | 514.84 | 0 |
| 1731951000 | 524.79 | 0.08 | 0.02 | 524.71 | 525.46 | 520.98 | 0 |
| 1731691800 | 524.71 | -0.18 | -0.03 | 524.89 | 528.48 | 521.47 | 0 |
| 1731605400 | 524.89 | 0.6 | 0.11 | 524.29 | 526.11 | 520.79999 | 0 |
| 1731519000 | 524.29 | 1.93 | 0.37 | 522.36 | 527.57 | 518.53 | 0 |
| 1731432600 | 522.36 | -7.1 | -1.34 | 529.46 | 529.46 | 520.23 | 0 |
| 1731346200 | 529.46 | -7.28 | -1.36 | 536.74 | 541.52 | 529.46 | 0 |
| 1731087000 | 536.74 | 1.68 | 0.31 | 535.05999 | 539.86 | 534.73 | 0 |
| 1731000600 | 535.05999 | 0.3 | 0.06 | 534.76 | 538.32 | 531.21 | 0 |
| 1730914200 | 534.76 | -7.64 | -1.41 | 542.4 | 547.29999 | 533.42999 | 0 |
| 1730827800 | 542.4 | 5.17 | 0.96 | 537.23 | 542.4 | 535.53 | 0 |
| 1730741400 | 537.23 | -4.44 | -0.82 | 541.66999 | 543.61 | 537.23 | 0 |
| 1730482200 | 541.66999 | 5.19 | 0.97 | 536.48 | 544.2 | 535.58 | 0 |
| 1730395800 | 536.48 | -14.39 | -2.61 | 550.87 | 550.87 | 533.24 | 0 |
| 1730309400 | 550.87 | -5.77 | -1.04 | 556.64 | 557.76 | 546.87 | 0 |
| 1730223000 | 556.64 | -2.94 | -0.53 | 559.58 | 563.16 | 556.19 | 0 |
| 1730136600 | 559.58 | 0.98 | 0.18 | 558.6 | 564.58 | 558.57 | 0 |
| 1729873800 | 558.6 | -2.13 | -0.38 | 560.73 | 560.73 | 551.54 | 0 |
| 1729787400 | 560.73 | 2.4 | 0.43 | 558.33 | 562.57 | 557.99 | 0 |
| 1729701000 | 558.33 | 0.58 | 0.10 | 557.75 | 559.66999 | 555.29999 | 0 |
| 1729614600 | 557.75 | 0.94 | 0.17 | 556.80999 | 558 | 546.89 | 0 |
| 1729528200 | 556.80999 | 0.68 | 0.12 | 556.13 | 559.83 | 553.99 | 0 |
| 1729269000 | 556.13 | -9.08 | -1.61 | 565.21 | 565.5 | 555.25 | 0 |
| 1729182600 | 565.21 | -2.2 | -0.39 | 567.41 | 568.41 | 563.13 | 0 |
| 1729096200 | 567.41 | 7.93 | 1.42 | 559.48 | 568.61 | 558.7 | 0 |
| 1729009800 | 559.48 | 1.53 | 0.27 | 557.95 | 560.58 | 557.22 | 0 |
| 1728923400 | 557.95 | 7.27 | 1.32 | 550.67999 | 557.95 | 550.67999 | 0 |
| 1728664200 | 550.67999 | 6.1 | 1.12 | 544.58 | 552.04999 | 542.54 | 0 |
| 1728577800 | 544.58 | 1.14 | 0.21 | 543.44 | 545.94 | 539.71 | 0 |
| 1728491400 | 543.44 | -1.7 | -0.31 | 545.14 | 546.09 | 541.88 | 0 |
| 1728405000 | 545.14 | 3.47 | 0.64 | 541.66999 | 545.66 | 538.13 | 0 |
| 1728318600 | 541.66999 | 4.11 | 0.76 | 537.55999 | 546.23 | 537.55999 | 0 |
| 1728059400 | 537.55999 | 0.73 | 0.14 | 536.83 | 538.96 | 534.9 | 0 |
| 1727973000 | 536.83 | -1.21 | -0.22 | 538.04 | 540.05999 | 534.89 | 0 |
| 1727886600 | 538.04 | -3.41 | -0.63 | 541.45 | 542.09 | 534.83 | 0 |
| 1727800200 | 541.45 | -5.75 | -1.05 | 547.2 | 548.79999 | 538.13 | 0 |
| 1727713800 | 547.2 | -0.46 | -0.08 | 547.66 | 551.7 | 546.28 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
